Stv Group Plc (STVG.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -3.36879432624 | 282 | 282 | 242 | 1548 | 277.11098546 | DE |
| 4 | -6 | -2.15439856373 | 278.5 | 296.5 | 242 | 1038 | 281.90809119 | DE |
| 12 | 39 | 16.7023554604 | 233.5 | 296.5 | 216.5 | 2286 | 242.74973606 | DE |
| 26 | 82.5 | 43.4210526316 | 190 | 296.5 | 182 | 2892 | 229.42477619 | DE |
| 52 | 51 | 23.0248306998 | 221.5 | 296.5 | 171.5 | 2605 | 218.38366285 | DE |
| 156 | -56.5 | -17.1732522796 | 329 | 378 | 171.5 | 2591 | 276.48476238 | DE |
| 260 | -86 | -23.9888423989 | 358.5 | 453.97 | 171.5 | 2963 | 305.03531461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719329280 | 270.5 | -1 | -0.37 | 272.5 | 276.5 | 270.5 | 0 |
| 1719242880 | 271.5 | -5 | -1.81 | 278.5 | 278.5 | 264 | 0 |
| 1718983740 | 276.5 | 1 | 0.36 | 282 | 282 | 276.5 | 0 |
| 1718894280 | 275.5 | -2 | -0.72 | 274.5 | 277.5 | 242 | 602 |
| 1718807460 | 277.5 | -1 | -0.36 | 282 | 282 | 270.5 | 2493 |
| 1718724540 | 278.5 | -3.5 | -1.24 | 280 | 282 | 278.5 | 0 |
| 1718634720 | 282 | 1 | 0.36 | 283 | 288 | 282 | 0 |
| 1718378940 | 281 | 1 | 0.36 | 283 | 283 | 281 | 0 |
| 1718292600 | 280 | -7 | -2.44 | 290.5 | 290.5 | 277.5 | 0 |
| 1718203020 | 287 | -3.5 | -1.20 | 290.5 | 290.5 | 287 | 0 |
| 1718119740 | 290.5 | 1.5 | 0.52 | 296.5 | 296.5 | 286.98 | 250 |
| 1718029980 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1717770780 | 289 | 0 | 0.00 | 291.5 | 296.5 | 289 | 0 |
| 1717684800 | 289 | 1 | 0.35 | 292.5 | 294.5 | 288 | 0 |
| 1717600500 | 288 | 5 | 1.77 | 285 | 293.5 | 285 | 1910 |
| 1717514760 | 283 | 0 | 0.00 | 285 | 291.5 | 282 | 969 |
| 1717428540 | 283 | 7.5 | 2.72 | 278.5 | 289 | 275.5 | 5 |
| 1717166580 | 275.5 | 8.5 | 3.18 | 270.5 | 277.5 | 270.5 | 0 |
| 1717079640 | 267 | -6.5 | -2.38 | 269 | 271.5 | 267 | 0 |
| 1716993360 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1716906960 | 273.5 | 3 | 1.11 | 271.5 | 274.5 | 271.5 | 1442 |
| 1716564600 | 270.5 | 0 | 0.00 | 270.5 | 270.5 | 269.72 | 600 |
| 1716478140 | 270.5 | 2.5 | 0.93 | 270.5 | 270.5 | 268 | 0 |
| 1716388620 | 268 | -1 | -0.37 | 273.5 | 282 | 266 | 800 |
| 1716302280 | 269 | 9 | 3.46 | 260 | 270.5 | 260 | 1000 |
| 1716215640 | 260 | 3.5 | 1.36 | 257.5 | 261.5 | 257.5 | 3314 |
| 1715956440 | 256.5 | 1 | 0.39 | 252.5 | 256.5 | 246 | 568 |
| 1715870040 | 255.5 | 1 | 0.39 | 257.5 | 262 | 254.5 | 0 |
| 1715786940 | 254.5 | 0 | 0.00 | 257.5 | 257.6 | 254.5 | 1929 |
| 1715700540 | 254.5 | -3 | -1.17 | 257.5 | 257.5 | 252.5 | 0 |
| 1715614140 | 257.5 | 2 | 0.78 | 255.5 | 257.5 | 252.5 | 0 |
| 1715355240 | 255.5 | 2 | 0.79 | 250.5 | 257.5 | 250.5 | 0 |
| 1715265300 | 253.5 | 1 | 0.40 | 252.5 | 253.5 | 249 | 0 |
| 1715182020 | 252.5 | 4.5 | 1.81 | 247 | 261 | 247 | 2468 |
| 1715095740 | 248 | 6 | 2.48 | 242 | 248 | 242 | 2010 |
| 1714750020 | 242 | 2 | 0.83 | 242 | 242 | 242 | 0 |
| 1714663440 | 240 | -1 | -0.41 | 242 | 242 | 237.5 | 5760 |
| 1714574280 | 241 | 2.5 | 1.05 | 237.5 | 242 | 237.5 | 1161 |
| 1714487880 | 238.5 | 4 | 1.71 | 230.5 | 238.5 | 230.5 | 6348 |
| 1714402080 | 234.5 | 14.5 | 6.59 | 220 | 234.5 | 220 | 3207 |
| 1714145400 | 220 | 2.5 | 1.15 | 216.5 | 220 | 216.5 | 0 |
| 1714058940 | 217.5 | -16 | -6.85 | 230.5 | 231.5 | 216.5 | 6797 |
| 1713972360 | 233.5 | 3 | 1.30 | 233.5 | 234.57 | 230.5 | 607 |
| 1713886080 | 230.5 | 1.5 | 0.66 | 229 | 234.13 | 229 | 2575 |
| 1713799740 | 229 | -1.5 | -0.65 | 229 | 230.5 | 229 | 0 |
| 1713537600 | 230.5 | -1 | -0.43 | 229 | 235 | 229 | 7646 |
| 1713453960 | 231.5 | -3 | -1.28 | 231.5 | 233.15 | 230.95 | 2155 |
| 1713365220 | 234.5 | -1 | -0.42 | 234.5 | 237.47 | 233.5 | 3263 |
| 1713281160 | 235.5 | 1 | 0.43 | 234.5 | 237.5 | 233.5 | 3278 |
| 1713192300 | 234.5 | 0 | 0.00 | 234.5 | 238.5 | 230.5 | 0 |
| 1712936040 | 234.5 | -1 | -0.42 | 234.5 | 234.5 | 233.5 | 0 |
| 1712845920 | 235.5 | -1 | -0.42 | 234.5 | 236.5 | 233.5 | 509 |
| 1712759940 | 236.5 | 2 | 0.85 | 234.5 | 237.5 | 234.5 | 0 |
| 1712673480 | 234.5 | -1 | -0.42 | 240 | 248 | 234.5 | 2133 |
| 1712587140 | 235.5 | 4 | 1.73 | 233.5 | 237.5 | 233.5 | 505 |
| 1712327640 | 231.5 | -5 | -2.11 | 235.5 | 235.5 | 231.5 | 0 |
| 1712244240 | 236.5 | -2 | -0.84 | 236.5 | 236.5 | 236.5 | 0 |
| 1712155560 | 238.5 | -7.5 | -3.05 | 248 | 248 | 238.5 | 0 |
| 1712068740 | 246 | 11.5 | 4.90 | 233.5 | 256.5 | 228 | 3993 |
| 1711639860 | 234.5 | -3 | -1.26 | 233.5 | 235.5 | 231.96 | 38 |
| 1711553820 | 237.5 | 1 | 0.42 | 233.5 | 237.5 | 233.5 | 292 |
| 1711467240 | 236.5 | 0 | 0.00 | 230.5 | 236.5 | 230.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
